170 lines
74 KiB
CSV
170 lines
74 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160500,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9900,-20,5,-0.20,376163390,38045,135.92,9930,10000,9830,12890,6950,9920,9887.32,0.85,0,8285,10413,10166,10043,9796,9673,10105,9735,89,2970,500,6940,10,1,17873425,1769,81.15,0.75,12,0.21,122.00,13234.00,14200,20230206,-30.28,8760,20221013,13.01,14200,-30.28,20230206,9110,8.67,20230726,14200,-30.28,20230206,8760,13.01,20221013,1.25,N,044340,500,89 억,,151619,N,N,0,N,00,N
|
|
20230731,150503,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9850,-70,5,-0.71,352134830,35618,127.25,9930,10000,9830,12890,6950,9920,9886.43,0.85,0,8152,10413,10166,10043,9796,9673,10105,9735,89,2970,500,6940,10,1,17873425,1761,80.74,0.74,12,0.20,122.00,13234.00,14200,20230206,-30.63,8760,20221013,12.44,14200,-30.63,20230206,9110,8.12,20230726,14200,-30.63,20230206,8760,12.44,20221013,1.25,N,044340,500,89 억,,151619,N,N,0,N,00,N
|
|
20230731,140502,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9840,-80,5,-0.81,317871330,32140,114.83,9930,10000,9830,12890,6950,9920,9890.21,0.85,0,6556,10413,10166,10043,9796,9673,10105,9735,89,2970,500,6940,10,1,17873425,1759,80.66,0.74,12,0.18,122.00,13234.00,14200,20230206,-30.70,8760,20221013,12.33,14200,-30.70,20230206,9110,8.01,20230726,14200,-30.70,20230206,8760,12.33,20221013,1.25,N,044340,500,89 억,,151619,N,N,0,N,00,N
|
|
20230731,130503,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9970,50,2,0.50,155843800,15711,56.13,9930,10000,9840,12890,6950,9920,9919.41,0.85,0,1817,10413,10166,10043,9796,9673,10105,9735,89,2970,500,6940,10,1,17873425,1782,81.72,0.75,12,0.09,122.00,13234.00,14200,20230206,-29.79,8760,20221013,13.81,14200,-29.79,20230206,9110,9.44,20230726,14200,-29.79,20230206,8760,13.81,20221013,1.25,N,044340,500,89 억,,151619,N,N,0,N,00,N
|
|
20230731,120507,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9920,0,3,0.00,124593970,12568,44.90,9930,10000,9840,12890,6950,9920,9913.59,0.85,0,1502,10413,10166,10043,9796,9673,10105,9735,89,2970,500,6940,10,1,17873425,1773,81.31,0.75,12,0.07,122.00,13234.00,14200,20230206,-30.14,8760,20221013,13.24,14200,-30.14,20230206,9110,8.89,20230726,14200,-30.14,20230206,8760,13.24,20221013,1.25,N,044340,500,89 억,,151619,N,N,0,N,00,N
|
|
20230731,110509,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9950,30,2,0.30,88898840,8971,32.05,9930,10000,9840,12890,6950,9920,9909.58,0.85,0,-327,10413,10166,10043,9796,9673,10105,9735,89,2970,500,6940,10,1,17873425,1778,81.56,0.75,12,0.05,122.00,13234.00,14200,20230206,-29.93,8760,20221013,13.58,14200,-29.93,20230206,9110,9.22,20230726,14200,-29.93,20230206,8760,13.58,20221013,1.25,N,044340,500,89 억,,151619,N,N,0,N,00,N
|
|
20230731,100508,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9910,-10,5,-0.10,60979550,6158,22.00,9930,10000,9840,12890,6950,9920,9902.49,0.85,0,-829,10413,10166,10043,9796,9673,10105,9735,89,2970,500,6940,10,1,17873425,1771,81.23,0.75,12,0.03,122.00,13234.00,14200,20230206,-30.21,8760,20221013,13.13,14200,-30.21,20230206,9110,8.78,20230726,14200,-30.21,20230206,8760,13.13,20221013,1.25,N,044340,500,89 억,,151619,N,N,0,N,00,N
|
|
20230731,090501,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9950,30,2,0.30,5134600,517,1.85,9930,9950,9930,12890,6950,9920,9931.53,0.85,0,-71,10413,10166,10043,9796,9673,10105,9735,89,2970,500,6940,10,1,17873425,1778,81.56,0.75,12,0.00,122.00,13234.00,14200,20230206,-29.93,8760,20221013,13.58,14200,-29.93,20230206,9110,9.22,20230726,14200,-29.93,20230206,8760,13.58,20221013,1.25,N,044340,500,89 억,,151619,N,N,0,N,00,N
|
|
20230728,160504,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9920,-30,5,-0.30,279874090,27980,64.10,10020,10290,9920,12930,6970,9950,10002.65,0.83,0,4136,10456,10202,9866,9612,9276,10330,9740,89,2980,500,6960,10,1,17873425,1773,81.31,0.75,12,0.16,122.00,13234.00,14200,20230206,-30.14,8760,20221013,13.24,14200,-30.14,20230206,9110,8.89,20230726,14200,-30.14,20230206,8760,13.24,20221013,1.29,N,044340,500,89 억,,147474,N,N,0,N,00,N
|
|
20230728,150503,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9960,10,2,0.10,237218610,23689,54.27,10020,10290,9920,12930,6970,9950,10013.87,0.83,0,4264,10456,10202,9866,9612,9276,10330,9740,89,2980,500,6960,10,1,17873425,1780,81.64,0.75,12,0.13,122.00,13234.00,14200,20230206,-29.86,8760,20221013,13.70,14200,-29.86,20230206,9110,9.33,20230726,14200,-29.86,20230206,8760,13.70,20221013,1.29,N,044340,500,89 억,,147474,N,N,0,N,00,N
|
|
20230728,140501,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9930,-20,5,-0.20,214825170,21437,49.11,10020,10290,9920,12930,6970,9950,10021.23,0.83,0,4071,10456,10202,9866,9612,9276,10330,9740,89,2980,500,6960,10,1,17873425,1775,81.39,0.75,12,0.12,122.00,13234.00,14200,20230206,-30.07,8760,20221013,13.36,14200,-30.07,20230206,9110,9.00,20230726,14200,-30.07,20230206,8760,13.36,20221013,1.29,N,044340,500,89 억,,147474,N,N,0,N,00,N
|
|
20230728,130503,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9990,40,2,0.40,162320730,16162,37.03,10020,10290,9940,12930,6970,9950,10043.36,0.83,0,3648,10456,10202,9866,9612,9276,10330,9740,89,2980,500,6960,10,1,17873425,1786,81.89,0.75,12,0.09,122.00,13234.00,14200,20230206,-29.65,8760,20221013,14.04,14200,-29.65,20230206,9110,9.66,20230726,14200,-29.65,20230206,8760,14.04,20221013,1.29,N,044340,500,89 억,,147474,N,N,0,N,00,N
|
|
20230728,120501,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9970,20,2,0.20,158104810,15740,36.06,10020,10290,9940,12930,6970,9950,10044.78,0.83,0,3699,10456,10202,9866,9612,9276,10330,9740,89,2980,500,6960,10,1,17873425,1782,81.72,0.75,12,0.09,122.00,13234.00,14200,20230206,-29.79,8760,20221013,13.81,14200,-29.79,20230206,9110,9.44,20230726,14200,-29.79,20230206,8760,13.81,20221013,1.29,N,044340,500,89 억,,147474,N,N,0,N,00,N
|
|
20230728,110505,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10110,160,2,1.61,117126120,11644,26.68,10020,10290,9940,12930,6970,9950,10058.92,0.83,0,3541,10456,10202,9866,9612,9276,10330,9740,89,2980,500,6960,10,1,17873425,1807,82.87,0.76,12,0.07,122.00,13234.00,14200,20230206,-28.80,8760,20221013,15.41,14200,-28.80,20230206,9110,10.98,20230726,14200,-28.80,20230206,8760,15.41,20221013,1.29,N,044340,500,89 억,,147474,N,N,0,N,00,N
|
|
20230728,100500,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9970,20,2,0.20,45371240,4530,10.38,10020,10090,9940,12930,6970,9950,10015.73,0.83,0,-1580,10456,10202,9866,9612,9276,10330,9740,89,2980,500,6960,10,1,17873425,1782,81.72,0.75,12,0.03,122.00,13234.00,14200,20230206,-29.79,8760,20221013,13.81,14200,-29.79,20230206,9110,9.44,20230726,14200,-29.79,20230206,8760,13.81,20221013,1.29,N,044340,500,89 억,,147474,N,N,0,N,00,N
|
|
20230728,090503,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10030,80,2,0.80,3435490,344,0.79,10020,10060,9950,12930,6970,9950,9986.89,0.83,0,-97,10456,10202,9866,9612,9276,10330,9740,89,2980,500,6960,10,1,17873425,1793,82.21,0.76,12,0.00,122.00,13234.00,14200,20230206,-29.37,8760,20221013,14.50,14200,-29.37,20230206,9110,10.10,20230726,14200,-29.37,20230206,8760,14.50,20221013,1.29,N,044340,500,89 억,,147474,N,N,0,N,00,N
|
|
20230727,160500,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9950,370,2,3.86,431142290,43462,31.09,9550,10120,9530,12450,6710,9580,9919.98,0.77,-17872,10591,10573,10076,9593,9096,8613,9835,8855,89,2870,500,6700,10,1,17873425,1778,81.56,0.75,12,0.24,122.00,13234.00,14200,20230206,-29.93,8760,20221013,13.58,14200,-29.93,20230206,9110,9.22,20230726,14200,-29.93,20230206,8760,13.58,20221013,1.31,N,044340,500,89 억,,136833,N,N,0,N,00,N
|
|
20230727,150501,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10010,430,2,4.49,409836630,41323,29.56,9550,10120,9530,12450,6710,9580,9917.88,0.77,-17872,10180,10573,10076,9593,9096,8613,9835,8855,89,2870,500,6700,10,1,17873425,1789,82.05,0.76,12,0.23,122.00,13234.00,14200,20230206,-29.51,8760,20221013,14.27,14200,-29.51,20230206,9110,9.88,20230726,14200,-29.51,20230206,8760,14.27,20221013,1.31,N,044340,500,89 억,,136833,N,N,0,N,00,N
|
|
20230727,140457,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10020,440,2,4.59,380913090,38434,27.50,9550,10120,9530,12450,6710,9580,9910.84,0.77,-17872,10599,10573,10076,9593,9096,8613,9835,8855,89,2870,500,6700,10,1,17873425,1791,82.13,0.76,12,0.22,122.00,13234.00,14200,20230206,-29.44,8760,20221013,14.38,14200,-29.44,20230206,9110,9.99,20230726,14200,-29.44,20230206,8760,14.38,20221013,1.31,N,044340,500,89 억,,136833,N,N,0,N,00,N
|
|
20230727,130459,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9990,410,2,4.28,344981030,34827,24.92,9550,10120,9530,12450,6710,9580,9905.56,0.77,-17872,9102,10573,10076,9593,9096,8613,9835,8855,89,2870,500,6700,10,1,17873425,1786,81.89,0.75,12,0.19,122.00,13234.00,14200,20230206,-29.65,8760,20221013,14.04,14200,-29.65,20230206,9110,9.66,20230726,14200,-29.65,20230206,8760,14.04,20221013,1.31,N,044340,500,89 억,,136833,N,N,0,N,00,N
|
|
20230727,120500,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10020,440,2,4.59,297842620,30094,21.53,9550,10120,9530,12450,6710,9580,9897.08,0.77,-17872,8717,10573,10076,9593,9096,8613,9835,8855,89,2870,500,6700,10,1,17873425,1791,82.13,0.76,12,0.17,122.00,13234.00,14200,20230206,-29.44,8760,20221013,14.38,14200,-29.44,20230206,9110,9.99,20230726,14200,-29.44,20230206,8760,14.38,20221013,1.31,N,044340,500,89 억,,136833,N,N,0,N,00,N
|
|
20230727,110459,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10090,510,2,5.32,278936330,28215,20.19,9550,10120,9530,12450,6710,9580,9886.10,0.77,-17872,9001,10573,10076,9593,9096,8613,9835,8855,89,2870,500,6700,10,1,17873425,1803,82.70,0.76,12,0.16,122.00,13234.00,14200,20230206,-28.94,8760,20221013,15.18,14200,-28.94,20230206,9110,10.76,20230726,14200,-28.94,20230206,8760,15.18,20221013,1.31,N,044340,500,89 억,,136833,N,N,0,N,00,N
|
|
20230727,100459,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9990,410,2,4.28,184417440,18819,13.46,9550,10070,9530,12450,6710,9580,9799.53,0.77,-17872,4808,10573,10076,9593,9096,8613,9835,8855,89,2870,500,6700,10,1,17873425,1786,81.89,0.75,12,0.11,122.00,13234.00,14200,20230206,-29.65,8760,20221013,14.04,14200,-29.65,20230206,9110,9.66,20230726,14200,-29.65,20230206,8760,14.04,20221013,1.31,N,044340,500,89 억,,136833,N,N,0,N,00,N
|
|
20230727,090459,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9700,120,2,1.25,21597110,2238,1.60,9550,9700,9530,12450,6710,9580,9650.18,0.77,-17872,450,10573,10076,9593,9096,8613,9835,8855,89,2870,500,6700,10,1,17873425,1734,79.51,0.73,12,0.01,122.00,13234.00,14200,20230206,-31.69,8760,20221013,10.73,14200,-31.69,20230206,9110,6.48,20230726,14200,-31.69,20230206,8760,10.73,20221013,1.31,N,044340,500,89 억,,136833,N,N,0,N,00,N
|
|
20230726,160457,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9580,-550,5,-5.43,1339534640,139540,300.48,10090,10090,9110,13160,7100,10130,9599.66,0.87,0,-17860,10736,10432,10256,9952,9776,10345,9865,89,3030,500,7090,10,1,17873425,1712,78.52,0.72,12,0.78,122.00,13234.00,14200,20230206,-32.54,8760,20221013,9.36,14200,-32.54,20230206,9110,5.16,20230726,14200,-32.54,20230206,8760,9.36,20221013,1.33,N,044340,500,89 억,,154705,N,N,0,N,00,N
|
|
20230726,150500,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9490,-640,5,-6.32,1290504110,134383,289.38,10090,10090,9110,13160,7100,10130,9603.18,0.87,0,-17039,10736,10432,10256,9952,9776,10345,9865,89,3030,500,7090,10,1,17873425,1696,77.79,0.72,12,0.75,122.00,13234.00,14200,20230206,-33.17,8760,20221013,8.33,14200,-33.17,20230206,9110,4.17,20230726,14200,-33.17,20230206,8760,8.33,20221013,1.33,N,044340,500,89 억,,154705,N,N,0,N,00,N
|
|
20230726,140459,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9340,-790,5,-7.80,1155929780,120162,258.75,10090,10090,9110,13160,7100,10130,9619.76,0.87,0,-23071,10736,10432,10256,9952,9776,10345,9865,89,3030,500,7090,10,1,17873425,1669,76.56,0.71,12,0.67,122.00,13234.00,14200,20230206,-34.23,8760,20221013,6.62,14200,-34.23,20230206,9110,2.52,20230726,14200,-34.23,20230206,8760,6.62,20221013,1.33,N,044340,500,89 억,,154705,N,N,0,N,00,N
|
|
20230726,130456,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9310,-820,5,-8.09,1025665240,106212,228.71,10090,10090,9110,13160,7100,10130,9656.77,0.87,0,-22746,10736,10432,10256,9952,9776,10345,9865,89,3030,500,7090,10,1,17873425,1664,76.31,0.70,12,0.59,122.00,13234.00,14200,20230206,-34.44,8760,20221013,6.28,14200,-34.44,20230206,9110,2.20,20230726,14200,-34.44,20230206,8760,6.28,20221013,1.33,N,044340,500,89 억,,154705,N,N,0,N,00,N
|
|
20230726,120458,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9430,-700,5,-6.91,810008430,83243,179.25,10090,10090,9110,13160,7100,10130,9730.65,0.87,0,-11932,10736,10432,10256,9952,9776,10345,9865,89,3030,500,7090,10,1,17873425,1685,77.30,0.71,12,0.47,122.00,13234.00,14200,20230206,-33.59,8760,20221013,7.65,14200,-33.59,20230206,9110,3.51,20230726,14200,-33.59,20230206,8760,7.65,20221013,1.33,N,044340,500,89 억,,154705,N,N,0,N,00,N
|
|
20230726,110455,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9470,-660,5,-6.52,655341200,66895,144.05,10090,10090,9110,13160,7100,10130,9796.56,0.87,0,-12046,10736,10432,10256,9952,9776,10345,9865,89,3030,500,7090,10,1,17873425,1693,77.62,0.72,12,0.37,122.00,13234.00,14200,20230206,-33.31,8760,20221013,8.11,14200,-33.31,20230206,9110,3.95,20230726,14200,-33.31,20230206,8760,8.11,20221013,1.33,N,044340,500,89 억,,154705,N,N,0,N,00,N
|
|
20230726,100459,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9850,-280,5,-2.76,319493100,32201,69.34,10090,10090,9850,13160,7100,10130,9921.84,0.87,0,-7209,10736,10432,10256,9952,9776,10345,9865,89,3030,500,7090,10,1,17873425,1761,80.74,0.74,12,0.18,122.00,13234.00,14200,20230206,-30.63,8760,20221013,12.44,14200,-30.63,20230206,9830,0.20,20230427,14200,-30.63,20230206,8760,12.44,20221013,1.33,N,044340,500,89 억,,154705,N,N,0,N,00,N
|
|
20230726,090454,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,9970,-160,5,-1.58,54907710,5506,11.86,10090,10090,9900,13160,7100,10130,9972.34,0.87,0,-1135,10736,10432,10256,9952,9776,10345,9865,89,3030,500,7090,10,1,17873425,1782,81.72,0.75,12,0.03,122.00,13234.00,14200,20230206,-29.79,8760,20221013,13.81,14200,-29.79,20230206,9830,1.42,20230427,14200,-29.79,20230206,8760,13.81,20221013,1.33,N,044340,500,89 억,,154705,N,N,0,N,00,N
|
|
20230725,160454,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10130,-490,5,-4.61,474103870,46031,60.75,10450,10560,10080,13800,7440,10620,10300.70,0.90,0,-6153,11220,10920,10710,10410,10200,10815,10305,89,3180,500,7430,10,1,17873425,1811,83.03,0.77,12,0.26,122.00,13234.00,14200,20230206,-28.66,8760,20221013,15.64,14200,-28.66,20230206,9830,3.05,20230427,14200,-28.66,20230206,8760,15.64,20221013,1.32,N,044340,500,89 억,,160843,N,N,0,N,00,N
|
|
20230725,150450,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10130,-490,5,-4.61,417497580,40428,53.35,10450,10560,10130,13800,7440,10620,10326.92,0.90,0,-6579,11220,10920,10710,10410,10200,10815,10305,89,3180,500,7430,10,1,17873425,1811,83.03,0.77,12,0.23,122.00,13234.00,14200,20230206,-28.66,8760,20221013,15.64,14200,-28.66,20230206,9830,3.05,20230427,14200,-28.66,20230206,8760,15.64,20221013,1.32,N,044340,500,89 억,,160843,N,N,0,N,00,N
|
|
20230725,140451,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10220,-400,5,-3.77,313208370,30185,39.84,10450,10560,10190,13800,7440,10620,10376.27,0.90,0,-5344,11220,10920,10710,10410,10200,10815,10305,89,3180,500,7430,10,1,17873425,1827,83.77,0.77,12,0.17,122.00,13234.00,14200,20230206,-28.03,8760,20221013,16.67,14200,-28.03,20230206,9830,3.97,20230427,14200,-28.03,20230206,8760,16.67,20221013,1.32,N,044340,500,89 억,,160843,N,N,0,N,00,N
|
|
20230725,130455,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10230,-390,5,-3.67,273980290,26345,34.77,10450,10560,10230,13800,7440,10620,10399.68,0.90,0,-4713,11220,10920,10710,10410,10200,10815,10305,89,3180,500,7430,10,1,17873425,1828,83.85,0.77,12,0.15,122.00,13234.00,14200,20230206,-27.96,8760,20221013,16.78,14200,-27.96,20230206,9830,4.07,20230427,14200,-27.96,20230206,8760,16.78,20221013,1.32,N,044340,500,89 억,,160843,N,N,0,N,00,N
|
|
20230725,120455,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10350,-270,5,-2.54,213546600,20471,27.02,10450,10560,10350,13800,7440,10620,10431.64,0.90,0,-2600,11220,10920,10710,10410,10200,10815,10305,89,3180,500,7430,10,1,17873425,1850,84.84,0.78,12,0.11,122.00,13234.00,14200,20230206,-27.11,8760,20221013,18.15,14200,-27.11,20230206,9830,5.29,20230427,14200,-27.11,20230206,8760,18.15,20221013,1.32,N,044340,500,89 억,,160843,N,N,0,N,00,N
|
|
20230725,110452,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10380,-240,5,-2.26,187230280,17933,23.67,10450,10560,10370,13800,7440,10620,10440.51,0.90,0,-2530,11220,10920,10710,10410,10200,10815,10305,89,3180,500,7430,10,1,17873425,1855,85.08,0.78,12,0.10,122.00,13234.00,14200,20230206,-26.90,8760,20221013,18.49,14200,-26.90,20230206,9830,5.60,20230427,14200,-26.90,20230206,8760,18.49,20221013,1.32,N,044340,500,89 억,,160843,N,N,0,N,00,N
|
|
20230725,100452,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10420,-200,5,-1.88,114113990,10908,14.40,10450,10560,10420,13800,7440,10620,10461.45,0.90,0,-1069,11220,10920,10710,10410,10200,10815,10305,89,3180,500,7430,10,1,17873425,1862,85.41,0.79,12,0.06,122.00,13234.00,14200,20230206,-26.62,8760,20221013,18.95,14200,-26.62,20230206,9830,6.00,20230427,14200,-26.62,20230206,8760,18.95,20221013,1.32,N,044340,500,89 억,,160843,N,N,0,N,00,N
|
|
20230725,090452,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10520,-100,5,-0.94,27768670,2653,3.50,10450,10520,10450,13800,7440,10620,10466.72,0.90,0,1100,11220,10920,10710,10410,10200,10815,10305,89,3180,500,7430,10,1,17873425,1880,86.23,0.79,12,0.01,122.00,13234.00,14200,20230206,-25.92,8760,20221013,20.09,14200,-25.92,20230206,9830,7.02,20230427,14200,-25.92,20230206,8760,20.09,20221013,1.32,N,044340,500,89 억,,160843,N,N,0,N,00,N
|
|
20230724,160453,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10620,-460,5,-4.15,805965240,75461,311.28,10940,11010,10500,14400,7760,11080,10680.68,0.85,0,8170,11580,11330,11190,10940,10800,11260,10870,89,3320,500,7750,10,1,17873425,1898,87.05,0.80,12,0.42,122.00,13234.00,14200,20230206,-25.21,8760,20221013,21.23,14200,-25.21,20230206,9830,8.04,20230427,14200,-25.21,20230206,8760,21.23,20221013,1.35,N,044340,500,89 억,,152483,N,N,0,N,00,N
|
|
20230724,150449,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10680,-400,5,-3.61,790410930,73997,305.24,10940,11010,10500,14400,7760,11080,10681.66,0.85,0,8048,11580,11330,11190,10940,10800,11260,10870,89,3320,500,7750,10,1,17873425,1909,87.54,0.81,12,0.41,122.00,13234.00,14200,20230206,-24.79,8760,20221013,21.92,14200,-24.79,20230206,9830,8.65,20230427,14200,-24.79,20230206,8760,21.92,20221013,1.35,N,044340,500,89 억,,152483,N,N,0,N,00,N
|
|
20230724,140449,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10550,-530,5,-4.78,733855040,68658,283.22,10940,11010,10500,14400,7760,11080,10688.56,0.85,0,6634,11580,11330,11190,10940,10800,11260,10870,89,3320,500,7750,10,1,17873425,1886,86.48,0.80,12,0.38,122.00,13234.00,14200,20230206,-25.70,8760,20221013,20.43,14200,-25.70,20230206,9830,7.32,20230427,14200,-25.70,20230206,8760,20.43,20221013,1.35,N,044340,500,89 억,,152483,N,N,0,N,00,N
|
|
20230724,130450,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10560,-520,5,-4.69,658135020,61464,253.54,10940,11010,10500,14400,7760,11080,10707.65,0.85,0,5681,11580,11330,11190,10940,10800,11260,10870,89,3320,500,7750,10,1,17873425,1887,86.56,0.80,12,0.34,122.00,13234.00,14200,20230206,-25.63,8760,20221013,20.55,14200,-25.63,20230206,9830,7.43,20230427,14200,-25.63,20230206,8760,20.55,20221013,1.35,N,044340,500,89 억,,152483,N,N,0,N,00,N
|
|
20230724,120450,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10610,-470,5,-4.24,536823430,49959,206.08,10940,11010,10500,14400,7760,11080,10745.28,0.85,0,3834,11580,11330,11190,10940,10800,11260,10870,89,3320,500,7750,10,1,17873425,1896,86.97,0.80,12,0.28,122.00,13234.00,14200,20230206,-25.28,8760,20221013,21.12,14200,-25.28,20230206,9830,7.93,20230427,14200,-25.28,20230206,8760,21.12,20221013,1.35,N,044340,500,89 억,,152483,N,N,0,N,00,N
|
|
20230724,110453,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10640,-440,5,-3.97,347448300,32053,132.22,10940,11010,10630,14400,7760,11080,10839.81,0.85,0,1683,11580,11330,11190,10940,10800,11260,10870,89,3320,500,7750,10,1,17873425,1902,87.21,0.80,12,0.18,122.00,13234.00,14200,20230206,-25.07,8760,20221013,21.46,14200,-25.07,20230206,9830,8.24,20230427,14200,-25.07,20230206,8760,21.46,20221013,1.35,N,044340,500,89 억,,152483,N,N,0,N,00,N
|
|
20230724,100448,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10860,-220,5,-1.99,215859930,19852,81.89,10940,11010,10810,14400,7760,11080,10873.46,0.85,0,1857,11580,11330,11190,10940,10800,11260,10870,89,3320,500,7750,10,1,17873425,1941,89.02,0.82,12,0.11,122.00,13234.00,14200,20230206,-23.52,8760,20221013,23.97,14200,-23.52,20230206,9830,10.48,20230427,14200,-23.52,20230206,8760,23.97,20221013,1.35,N,044340,500,89 억,,152483,N,N,0,N,00,N
|
|
20230724,090450,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10900,-180,5,-1.62,53339490,4888,20.16,10940,10990,10850,14400,7760,11080,10912.33,0.85,0,-831,11580,11330,11190,10940,10800,11260,10870,89,3320,500,7750,10,1,17873425,1948,89.34,0.82,12,0.03,122.00,13234.00,14200,20230206,-23.24,8760,20221013,24.43,14200,-23.24,20230206,9830,10.89,20230427,14200,-23.24,20230206,8760,24.43,20221013,1.35,N,044340,500,89 억,,152483,N,N,0,N,00,N
|
|
20230721,160446,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11080,-170,5,-1.51,269620300,24077,67.45,11200,11440,11050,14620,7880,11250,11198.28,0.85,0,-2899,11710,11480,11340,11110,10970,11410,11040,89,3370,500,7870,10,1,17873425,1980,90.82,0.84,12,0.13,122.00,13234.00,14200,20230206,-21.97,8760,20221013,26.48,14200,-21.97,20230206,9830,12.72,20230427,14200,-21.97,20230206,8760,26.48,20221013,1.36,N,044340,500,89 억,,151379,N,N,0,N,00,N
|
|
20230721,150449,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11290,40,2,0.36,212971470,18988,53.19,11200,11440,11050,14620,7880,11250,11216.11,0.85,0,1011,11710,11480,11340,11110,10970,11410,11040,89,3370,500,7870,10,1,17873425,2018,92.54,0.85,12,0.11,122.00,13234.00,14200,20230206,-20.49,8760,20221013,28.88,14200,-20.49,20230206,9830,14.85,20230427,14200,-20.49,20230206,8760,28.88,20221013,1.36,N,044340,500,89 억,,151379,N,N,0,N,00,N
|
|
20230721,140446,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11210,-40,5,-0.36,174367360,15559,43.59,11200,11440,11050,14620,7880,11250,11206.85,0.85,0,1313,11710,11480,11340,11110,10970,11410,11040,89,3370,500,7870,10,1,17873425,2004,91.89,0.85,12,0.09,122.00,13234.00,14200,20230206,-21.06,8760,20221013,27.97,14200,-21.06,20230206,9830,14.04,20230427,14200,-21.06,20230206,8760,27.97,20221013,1.36,N,044340,500,89 억,,151379,N,N,0,N,00,N
|
|
20230721,130447,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11260,10,2,0.09,156343770,13957,39.10,11200,11440,11050,14620,7880,11250,11201.82,0.85,0,1689,11710,11480,11340,11110,10970,11410,11040,89,3370,500,7870,10,1,17873425,2013,92.30,0.85,12,0.08,122.00,13234.00,14200,20230206,-20.70,8760,20221013,28.54,14200,-20.70,20230206,9830,14.55,20230427,14200,-20.70,20230206,8760,28.54,20221013,1.36,N,044340,500,89 억,,151379,N,N,0,N,00,N
|
|
20230721,120452,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11220,-30,5,-0.27,135300280,12095,33.88,11200,11440,11050,14620,7880,11250,11186.46,0.85,0,2621,11710,11480,11340,11110,10970,11410,11040,89,3370,500,7870,10,1,17873425,2005,91.97,0.85,12,0.07,122.00,13234.00,14200,20230206,-20.99,8760,20221013,28.08,14200,-20.99,20230206,9830,14.14,20230427,14200,-20.99,20230206,8760,28.08,20221013,1.36,N,044340,500,89 억,,151379,N,N,0,N,00,N
|
|
20230721,110450,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11180,-70,5,-0.62,80843870,7250,20.31,11200,11250,11050,14620,7880,11250,11150.88,0.85,0,1123,11710,11480,11340,11110,10970,11410,11040,89,3370,500,7870,10,1,17873425,1998,91.64,0.84,12,0.04,122.00,13234.00,14200,20230206,-21.27,8760,20221013,27.63,14200,-21.27,20230206,9830,13.73,20230427,14200,-21.27,20230206,8760,27.63,20221013,1.36,N,044340,500,89 억,,151379,N,N,0,N,00,N
|
|
20230721,100449,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11170,-80,5,-0.71,43463660,3889,10.89,11200,11250,11140,14620,7880,11250,11176.05,0.85,0,200,11710,11480,11340,11110,10970,11410,11040,89,3370,500,7870,10,1,17873425,1996,91.56,0.84,12,0.02,122.00,13234.00,14200,20230206,-21.34,8760,20221013,27.51,14200,-21.34,20230206,9830,13.63,20230427,14200,-21.34,20230206,8760,27.51,20221013,1.36,N,044340,500,89 억,,151379,N,N,0,N,00,N
|
|
20230721,090450,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11250,0,3,0.00,795450,71,0.20,11200,11250,11200,14620,7880,11250,11203.52,0.85,0,-36,11710,11480,11340,11110,10970,11410,11040,89,3370,500,7870,10,1,17873425,2011,92.21,0.85,12,0.00,122.00,13234.00,14200,20230206,-20.77,8760,20221013,28.42,14200,-20.77,20230206,9830,14.45,20230427,14200,-20.77,20230206,8760,28.42,20221013,1.36,N,044340,500,89 억,,151379,N,N,0,N,00,N
|
|
20230720,160447,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11250,-340,5,-2.93,402230990,35658,151.74,11560,11570,11200,15060,8120,11590,11280.66,0.83,0,2867,11863,11726,11593,11456,11323,11660,11390,89,3470,500,8110,10,1,17873425,2011,92.21,0.85,12,0.20,122.00,13234.00,14200,20230206,-20.77,8760,20221013,28.42,14200,-20.77,20230206,9830,14.45,20230427,14200,-20.77,20230206,8760,28.42,20221013,1.34,N,044340,500,89 억,,147785,N,N,0,N,00,N
|
|
20230720,150445,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11250,-340,5,-2.93,376998280,33414,142.19,11560,11570,11200,15060,8120,11590,11282.64,0.83,0,2999,11863,11726,11593,11456,11323,11660,11390,89,3470,500,8110,10,1,17873425,2011,92.21,0.85,12,0.19,122.00,13234.00,14200,20230206,-20.77,8760,20221013,28.42,14200,-20.77,20230206,9830,14.45,20230427,14200,-20.77,20230206,8760,28.42,20221013,1.34,N,044340,500,89 억,,147785,N,N,0,N,00,N
|
|
20230720,140444,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11240,-350,5,-3.02,344731390,30544,129.98,11560,11570,11200,15060,8120,11590,11286.39,0.83,0,3161,11863,11726,11593,11456,11323,11660,11390,89,3470,500,8110,10,1,17873425,2009,92.13,0.85,12,0.17,122.00,13234.00,14200,20230206,-20.85,8760,20221013,28.31,14200,-20.85,20230206,9830,14.34,20230427,14200,-20.85,20230206,8760,28.31,20221013,1.34,N,044340,500,89 억,,147785,N,N,0,N,00,N
|
|
20230720,130444,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11250,-340,5,-2.93,285827650,25299,107.66,11560,11570,11200,15060,8120,11590,11297.98,0.83,0,2287,11863,11726,11593,11456,11323,11660,11390,89,3470,500,8110,10,1,17873425,2011,92.21,0.85,12,0.14,122.00,13234.00,14200,20230206,-20.77,8760,20221013,28.42,14200,-20.77,20230206,9830,14.45,20230427,14200,-20.77,20230206,8760,28.42,20221013,1.34,N,044340,500,89 억,,147785,N,N,0,N,00,N
|
|
20230720,120450,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11270,-320,5,-2.76,272091790,24078,102.46,11560,11570,11200,15060,8120,11590,11300.43,0.83,0,2488,11863,11726,11593,11456,11323,11660,11390,89,3470,500,8110,10,1,17873425,2014,92.38,0.85,12,0.13,122.00,13234.00,14200,20230206,-20.63,8760,20221013,28.65,14200,-20.63,20230206,9830,14.65,20230427,14200,-20.63,20230206,8760,28.65,20221013,1.34,N,044340,500,89 억,,147785,N,N,0,N,00,N
|
|
20230720,110447,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11250,-340,5,-2.93,169814130,14977,63.73,11560,11570,11230,15060,8120,11590,11338.33,0.83,0,1774,11863,11726,11593,11456,11323,11660,11390,89,3470,500,8110,10,1,17873425,2011,92.21,0.85,12,0.08,122.00,13234.00,14200,20230206,-20.77,8760,20221013,28.42,14200,-20.77,20230206,9830,14.45,20230427,14200,-20.77,20230206,8760,28.42,20221013,1.34,N,044340,500,89 억,,147785,N,N,0,N,00,N
|
|
20230720,100443,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11420,-170,5,-1.47,61670220,5402,22.99,11560,11570,11310,15060,8120,11590,11416.18,0.83,0,730,11863,11726,11593,11456,11323,11660,11390,89,3470,500,8110,10,1,17873425,2041,93.61,0.86,12,0.03,122.00,13234.00,14200,20230206,-19.58,8760,20221013,30.37,14200,-19.58,20230206,9830,16.17,20230427,14200,-19.58,20230206,8760,30.37,20221013,1.34,N,044340,500,89 억,,147785,N,N,0,N,00,N
|
|
20230720,090443,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11500,-90,5,-0.78,10285880,891,3.79,11560,11570,11500,15060,8120,11590,11544.20,0.83,0,-4,11863,11726,11593,11456,11323,11660,11390,89,3470,500,8110,10,1,17873425,2055,94.26,0.87,12,0.00,122.00,13234.00,14200,20230206,-19.01,8760,20221013,31.28,14200,-19.01,20230206,9830,16.99,20230427,14200,-19.01,20230206,8760,31.28,20221013,1.34,N,044340,500,89 억,,147785,N,N,0,N,00,N
|
|
20230719,160453,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11590,-10,5,-0.09,271465370,23478,47.31,11600,11730,11460,15080,8120,11600,11562.54,0.84,0,-2149,12166,11882,11686,11402,11206,11785,11305,89,3480,500,8120,10,1,17873425,2072,95.00,0.88,12,0.13,122.00,13234.00,14200,20230206,-18.38,8760,20221013,32.31,14200,-18.38,20230206,9830,17.90,20230427,14200,-18.38,20230206,8760,32.31,20221013,1.34,N,044340,500,89 억,,150636,N,N,0,N,00,N
|
|
20230719,150451,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11500,-100,5,-0.86,264699020,22891,46.13,11600,11730,11460,15080,8120,11600,11563.45,0.84,0,-2134,12166,11882,11686,11402,11206,11785,11305,89,3480,500,8120,10,1,17873425,2055,94.26,0.87,12,0.13,122.00,13234.00,14200,20230206,-19.01,8760,20221013,31.28,14200,-19.01,20230206,9830,16.99,20230427,14200,-19.01,20230206,8760,31.28,20221013,1.34,N,044340,500,89 억,,150636,N,N,0,N,00,N
|
|
20230719,140452,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11520,-80,5,-0.69,243281380,21032,42.38,11600,11730,11460,15080,8120,11600,11567.20,0.84,0,-2482,12166,11882,11686,11402,11206,11785,11305,89,3480,500,8120,10,1,17873425,2059,94.43,0.87,12,0.12,122.00,13234.00,14200,20230206,-18.87,8760,20221013,31.51,14200,-18.87,20230206,9830,17.19,20230427,14200,-18.87,20230206,8760,31.51,20221013,1.34,N,044340,500,89 억,,150636,N,N,0,N,00,N
|
|
20230719,130447,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11580,-20,5,-0.17,210680600,18216,36.71,11600,11730,11460,15080,8120,11600,11565.69,0.84,0,-2245,12166,11882,11686,11402,11206,11785,11305,89,3480,500,8120,10,1,17873425,2070,94.92,0.88,12,0.10,122.00,13234.00,14200,20230206,-18.45,8760,20221013,32.19,14200,-18.45,20230206,9830,17.80,20230427,14200,-18.45,20230206,8760,32.19,20221013,1.34,N,044340,500,89 억,,150636,N,N,0,N,00,N
|
|
20230719,120451,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11570,-30,5,-0.26,188502130,16293,32.83,11600,11730,11460,15080,8120,11600,11569.52,0.84,0,-2203,12166,11882,11686,11402,11206,11785,11305,89,3480,500,8120,10,1,17873425,2068,94.84,0.87,12,0.09,122.00,13234.00,14200,20230206,-18.52,8760,20221013,32.08,14200,-18.52,20230206,9830,17.70,20230427,14200,-18.52,20230206,8760,32.08,20221013,1.34,N,044340,500,89 억,,150636,N,N,0,N,00,N
|
|
20230719,110452,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11650,50,2,0.43,154331770,13326,26.85,11600,11730,11460,15080,8120,11600,11581.25,0.84,0,-2411,12166,11882,11686,11402,11206,11785,11305,89,3480,500,8120,10,1,17873425,2082,95.49,0.88,12,0.07,122.00,13234.00,14200,20230206,-17.96,8760,20221013,32.99,14200,-17.96,20230206,9830,18.51,20230427,14200,-17.96,20230206,8760,32.99,20221013,1.34,N,044340,500,89 억,,150636,N,N,0,N,00,N
|
|
20230719,100449,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11540,-60,5,-0.52,105245970,9089,18.32,11600,11730,11460,15080,8120,11600,11579.49,0.84,0,-1776,12166,11882,11686,11402,11206,11785,11305,89,3480,500,8120,10,1,17873425,2063,94.59,0.87,12,0.05,122.00,13234.00,14200,20230206,-18.73,8760,20221013,31.74,14200,-18.73,20230206,9830,17.40,20230427,14200,-18.73,20230206,8760,31.74,20221013,1.34,N,044340,500,89 억,,150636,N,N,0,N,00,N
|
|
20230719,090449,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11600,0,3,0.00,22882010,1973,3.98,11600,11600,11590,15080,8120,11600,11597.57,0.84,0,-1409,12166,11882,11686,11402,11206,11785,11305,89,3480,500,8120,10,1,17873425,2073,95.08,0.88,12,0.01,122.00,13234.00,14200,20230206,-18.31,8760,20221013,32.42,14200,-18.31,20230206,9830,18.01,20230427,14200,-18.31,20230206,8760,32.42,20221013,1.34,N,044340,500,89 억,,150636,N,N,0,N,00,N
|
|
20230718,160448,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11600,40,2,0.35,578584280,49550,115.42,11660,11970,11490,15020,8100,11560,11676.78,0.87,0,-4837,12000,11780,11640,11420,11280,11710,11350,89,3460,500,8090,10,1,17873425,2073,95.08,0.88,12,0.28,122.00,13234.00,14200,20230206,-18.31,8760,20221013,32.42,14200,-18.31,20230206,9830,18.01,20230427,14200,-18.31,20230206,8760,32.42,20221013,1.34,N,044340,500,89 억,,155748,N,N,0,N,00,N
|
|
20230718,150448,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11520,-40,5,-0.35,570973620,48893,113.88,11660,11970,11490,15020,8100,11560,11678.02,0.87,0,-4685,12000,11780,11640,11420,11280,11710,11350,89,3460,500,8090,10,1,17873425,2059,94.43,0.87,12,0.27,122.00,13234.00,14200,20230206,-18.87,8760,20221013,31.51,14200,-18.87,20230206,9830,17.19,20230427,14200,-18.87,20230206,8760,31.51,20221013,1.34,N,044340,500,89 억,,155748,N,N,0,N,00,N
|
|
20230718,140446,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11590,30,2,0.26,518386790,44348,103.30,11660,11970,11490,15020,8100,11560,11689.07,0.87,0,-4424,12000,11780,11640,11420,11280,11710,11350,89,3460,500,8090,10,1,17873425,2072,95.00,0.88,12,0.25,122.00,13234.00,14200,20230206,-18.38,8760,20221013,32.31,14200,-18.38,20230206,9830,17.90,20230427,14200,-18.38,20230206,8760,32.31,20221013,1.34,N,044340,500,89 억,,155748,N,N,0,N,00,N
|
|
20230718,130446,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11600,40,2,0.35,466889430,39902,92.94,11660,11970,11490,15020,8100,11560,11700.90,0.87,0,-4196,12000,11780,11640,11420,11280,11710,11350,89,3460,500,8090,10,1,17873425,2073,95.08,0.88,12,0.22,122.00,13234.00,14200,20230206,-18.31,8760,20221013,32.42,14200,-18.31,20230206,9830,18.01,20230427,14200,-18.31,20230206,8760,32.42,20221013,1.34,N,044340,500,89 억,,155748,N,N,0,N,00,N
|
|
20230718,120448,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11580,20,2,0.17,420139890,35900,83.62,11660,11970,11490,15020,8100,11560,11703.06,0.87,0,-3853,12000,11780,11640,11420,11280,11710,11350,89,3460,500,8090,10,1,17873425,2070,94.92,0.88,12,0.20,122.00,13234.00,14200,20230206,-18.45,8760,20221013,32.19,14200,-18.45,20230206,9830,17.80,20230427,14200,-18.45,20230206,8760,32.19,20221013,1.34,N,044340,500,89 억,,155748,N,N,0,N,00,N
|
|
20230718,110450,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11530,-30,5,-0.26,372040450,31736,73.92,11660,11970,11490,15020,8100,11560,11722.98,0.87,0,-3007,12000,11780,11640,11420,11280,11710,11350,89,3460,500,8090,10,1,17873425,2061,94.51,0.87,12,0.18,122.00,13234.00,14200,20230206,-18.80,8760,20221013,31.62,14200,-18.80,20230206,9830,17.29,20230427,14200,-18.80,20230206,8760,31.62,20221013,1.34,N,044340,500,89 억,,155748,N,N,0,N,00,N
|
|
20230718,100445,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11610,50,2,0.43,269804520,22920,53.39,11660,11970,11580,15020,8100,11560,11771.58,0.87,0,-1360,12000,11780,11640,11420,11280,11710,11350,89,3460,500,8090,10,1,17873425,2075,95.16,0.88,12,0.13,122.00,13234.00,14200,20230206,-18.24,8760,20221013,32.53,14200,-18.24,20230206,9830,18.11,20230427,14200,-18.24,20230206,8760,32.53,20221013,1.34,N,044340,500,89 억,,155748,N,N,0,N,00,N
|
|
20230718,090445,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11680,120,2,1.04,54980690,4706,10.96,11660,11740,11660,15020,8100,11560,11683.10,0.87,0,417,12000,11780,11640,11420,11280,11710,11350,89,3460,500,8090,10,1,17873425,2088,95.74,0.88,12,0.03,122.00,13234.00,14200,20230206,-17.75,8760,20221013,33.33,14200,-17.75,20230206,9830,18.82,20230427,14200,-17.75,20230206,8760,33.33,20221013,1.34,N,044340,500,89 억,,155748,N,N,0,N,00,N
|
|
20230717,160446,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11560,-300,5,-2.53,495576630,42765,66.66,11860,11860,11500,15410,8310,11860,11588.38,0.87,0,1603,12220,12040,11830,11650,11440,11935,11545,89,3550,500,8300,10,1,17873425,2066,94.75,0.87,12,0.24,122.00,13234.00,14200,20230206,-18.59,8760,20221013,31.96,14200,-18.59,20230206,9830,17.60,20230427,14200,-18.59,20230206,8760,31.96,20221013,1.37,N,044340,500,89 억,,155018,N,N,0,N,00,N
|
|
20230717,150443,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11540,-320,5,-2.70,466869150,40273,62.78,11860,11860,11520,15410,8310,11860,11592.61,0.87,0,1689,12220,12040,11830,11650,11440,11935,11545,89,3550,500,8300,10,1,17873425,2063,94.59,0.87,12,0.23,122.00,13234.00,14200,20230206,-18.73,8760,20221013,31.74,14200,-18.73,20230206,9830,17.40,20230427,14200,-18.73,20230206,8760,31.74,20221013,1.37,N,044340,500,89 억,,155018,N,N,0,N,00,N
|
|
20230717,140445,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11560,-300,5,-2.53,416768460,35929,56.00,11860,11860,11520,15410,8310,11860,11599.78,0.87,0,2310,12220,12040,11830,11650,11440,11935,11545,89,3550,500,8300,10,1,17873425,2066,94.75,0.87,12,0.20,122.00,13234.00,14200,20230206,-18.59,8760,20221013,31.96,14200,-18.59,20230206,9830,17.60,20230427,14200,-18.59,20230206,8760,31.96,20221013,1.37,N,044340,500,89 억,,155018,N,N,0,N,00,N
|
|
20230717,130442,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11600,-260,5,-2.19,358978340,30937,48.22,11860,11860,11520,15410,8310,11860,11603.53,0.87,0,1666,12220,12040,11830,11650,11440,11935,11545,89,3550,500,8300,10,1,17873425,2073,95.08,0.88,12,0.17,122.00,13234.00,14200,20230206,-18.31,8760,20221013,32.42,14200,-18.31,20230206,9830,18.01,20230427,14200,-18.31,20230206,8760,32.42,20221013,1.37,N,044340,500,89 억,,155018,N,N,0,N,00,N
|
|
20230717,120447,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11590,-270,5,-2.28,311101300,26797,41.77,11860,11860,11520,15410,8310,11860,11609.56,0.87,0,2144,12220,12040,11830,11650,11440,11935,11545,89,3550,500,8300,10,1,17873425,2072,95.00,0.88,12,0.15,122.00,13234.00,14200,20230206,-18.38,8760,20221013,32.31,14200,-18.38,20230206,9830,17.90,20230427,14200,-18.38,20230206,8760,32.31,20221013,1.37,N,044340,500,89 억,,155018,N,N,0,N,00,N
|
|
20230717,110442,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11620,-240,5,-2.02,251819360,21675,33.79,11860,11860,11520,15410,8310,11860,11617.96,0.87,0,2299,12220,12040,11830,11650,11440,11935,11545,89,3550,500,8300,10,1,17873425,2077,95.25,0.88,12,0.12,122.00,13234.00,14200,20230206,-18.17,8760,20221013,32.65,14200,-18.17,20230206,9830,18.21,20230427,14200,-18.17,20230206,8760,32.65,20221013,1.37,N,044340,500,89 억,,155018,N,N,0,N,00,N
|
|
20230717,100443,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11550,-310,5,-2.61,201987910,17385,27.10,11860,11860,11520,15410,8310,11860,11618.52,0.87,0,2736,12220,12040,11830,11650,11440,11935,11545,89,3550,500,8300,10,1,17873425,2064,94.67,0.87,12,0.10,122.00,13234.00,14200,20230206,-18.66,8760,20221013,31.85,14200,-18.66,20230206,9830,17.50,20230427,14200,-18.66,20230206,8760,31.85,20221013,1.37,N,044340,500,89 억,,155018,N,N,0,N,00,N
|
|
20230717,090442,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11600,-260,5,-2.19,67065510,5732,8.93,11860,11860,11520,15410,8310,11860,11700.19,0.87,0,-1951,12220,12040,11830,11650,11440,11935,11545,89,3550,500,8300,10,1,17873425,2073,95.08,0.88,12,0.03,122.00,13234.00,14200,20230206,-18.31,8760,20221013,32.42,14200,-18.31,20230206,9830,18.01,20230427,14200,-18.31,20230206,8760,32.42,20221013,1.37,N,044340,500,89 억,,155018,N,N,0,N,00,N
|
|
20230714,160442,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11860,10,2,0.08,754798650,63813,93.88,11890,12010,11620,15400,8300,11850,11828.28,0.89,0,-4090,12103,11976,11763,11636,11423,12040,11700,89,3550,500,8290,10,1,17873425,2120,97.21,0.90,12,0.36,122.00,13234.00,14200,20230206,-16.48,8760,20221013,35.39,14200,-16.48,20230206,9830,20.65,20230427,14200,-16.48,20230206,8760,35.39,20221013,1.31,N,044340,500,89 억,,159749,N,N,0,N,00,N
|
|
20230714,150444,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11760,-90,5,-0.76,728093770,61559,90.57,11890,12010,11620,15400,8300,11850,11827.58,0.89,0,-3935,12103,11976,11763,11636,11423,12040,11700,89,3550,500,8290,10,1,17873425,2102,96.39,0.89,12,0.34,122.00,13234.00,14200,20230206,-17.18,8760,20221013,34.25,14200,-17.18,20230206,9830,19.63,20230427,14200,-17.18,20230206,8760,34.25,20221013,1.31,N,044340,500,89 억,,159749,N,N,0,N,00,N
|
|
20230714,140446,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11710,-140,5,-1.18,627440140,52963,77.92,11890,12010,11690,15400,8300,11850,11846.76,0.89,0,-2828,12103,11976,11763,11636,11423,12040,11700,89,3550,500,8290,10,1,17873425,2093,95.98,0.88,12,0.30,122.00,13234.00,14200,20230206,-17.54,8760,20221013,33.68,14200,-17.54,20230206,9830,19.13,20230427,14200,-17.54,20230206,8760,33.68,20221013,1.31,N,044340,500,89 억,,159749,N,N,0,N,00,N
|
|
20230714,130440,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11830,-20,5,-0.17,576263750,48607,71.51,11890,12010,11690,15400,8300,11850,11855.57,0.89,0,-3229,12103,11976,11763,11636,11423,12040,11700,89,3550,500,8290,10,1,17873425,2114,96.97,0.89,12,0.27,122.00,13234.00,14200,20230206,-16.69,8760,20221013,35.05,14200,-16.69,20230206,9830,20.35,20230427,14200,-16.69,20230206,8760,35.05,20221013,1.31,N,044340,500,89 억,,159749,N,N,0,N,00,N
|
|
20230714,120441,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11890,40,2,0.34,538166120,45392,66.78,11890,12010,11690,15400,8300,11850,11855.97,0.89,0,-3245,12103,11976,11763,11636,11423,12040,11700,89,3550,500,8290,10,1,17873425,2125,97.46,0.90,12,0.25,122.00,13234.00,14200,20230206,-16.27,8760,20221013,35.73,14200,-16.27,20230206,9830,20.96,20230427,14200,-16.27,20230206,8760,35.73,20221013,1.31,N,044340,500,89 억,,159749,N,N,0,N,00,N
|
|
20230714,110444,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11750,-100,5,-0.84,336007670,28339,41.69,11890,12010,11700,15400,8300,11850,11856.72,0.89,0,-1228,12103,11976,11763,11636,11423,12040,11700,89,3550,500,8290,10,1,17873425,2100,96.31,0.89,12,0.16,122.00,13234.00,14200,20230206,-17.25,8760,20221013,34.13,14200,-17.25,20230206,9830,19.53,20230427,14200,-17.25,20230206,8760,34.13,20221013,1.31,N,044340,500,89 억,,159749,N,N,0,N,00,N
|
|
20230714,100446,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11830,-20,5,-0.17,263687720,22173,32.62,11890,12010,11700,15400,8300,11850,11892.29,0.89,0,-1736,12103,11976,11763,11636,11423,12040,11700,89,3550,500,8290,10,1,17873425,2114,96.97,0.89,12,0.12,122.00,13234.00,14200,20230206,-16.69,8760,20221013,35.05,14200,-16.69,20230206,9830,20.35,20230427,14200,-16.69,20230206,8760,35.05,20221013,1.31,N,044340,500,89 억,,159749,N,N,0,N,00,N
|
|
20230714,090443,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11960,110,2,0.93,76709680,6433,9.46,11890,11970,11800,15400,8300,11850,11924.40,0.89,0,-1496,12103,11976,11763,11636,11423,12040,11700,89,3550,500,8290,10,1,17873425,2138,98.03,0.90,12,0.04,122.00,13234.00,14200,20230206,-15.77,8760,20221013,36.53,14200,-15.77,20230206,9830,21.67,20230427,14200,-15.77,20230206,8760,36.53,20221013,1.31,N,044340,500,89 억,,159749,N,N,0,N,00,N
|
|
20230713,160442,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11850,360,2,3.13,797396590,67678,90.12,11550,11890,11550,14930,8050,11490,11782.17,0.89,0,670,11976,11732,11596,11352,11216,11665,11285,89,3440,500,8040,10,1,17873425,2118,97.13,0.90,12,0.38,122.00,13234.00,14200,20230206,-16.55,8760,20221013,35.27,14200,-16.55,20230206,9830,20.55,20230427,14200,-16.55,20230206,8760,35.27,20221013,1.36,N,044340,500,89 억,,159686,N,N,0,N,00,N
|
|
20230713,150436,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11850,360,2,3.13,755400550,64132,85.40,11550,11890,11550,14930,8050,11490,11778.84,0.89,0,1056,11976,11732,11596,11352,11216,11665,11285,89,3440,500,8040,10,1,17873425,2118,97.13,0.90,12,0.36,122.00,13234.00,14200,20230206,-16.55,8760,20221013,35.27,14200,-16.55,20230206,9830,20.55,20230427,14200,-16.55,20230206,8760,35.27,20221013,1.36,N,044340,500,89 억,,159686,N,N,0,N,00,N
|
|
20230713,140437,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11800,310,2,2.70,692625570,58828,78.34,11550,11890,11550,14930,8050,11490,11773.74,0.89,0,1634,11976,11732,11596,11352,11216,11665,11285,89,3440,500,8040,10,1,17873425,2109,96.72,0.89,12,0.33,122.00,13234.00,14200,20230206,-16.90,8760,20221013,34.70,14200,-16.90,20230206,9830,20.04,20230427,14200,-16.90,20230206,8760,34.70,20221013,1.36,N,044340,500,89 억,,159686,N,N,0,N,00,N
|
|
20230713,130439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11800,310,2,2.70,657606870,55861,74.39,11550,11890,11550,14930,8050,11490,11772.20,0.89,0,1074,11976,11732,11596,11352,11216,11665,11285,89,3440,500,8040,10,1,17873425,2109,96.72,0.89,12,0.31,122.00,13234.00,14200,20230206,-16.90,8760,20221013,34.70,14200,-16.90,20230206,9830,20.04,20230427,14200,-16.90,20230206,8760,34.70,20221013,1.36,N,044340,500,89 억,,159686,N,N,0,N,00,N
|
|
20230713,120436,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11730,240,2,2.09,530571220,45105,60.06,11550,11890,11550,14930,8050,11490,11763.02,0.89,0,-1954,11976,11732,11596,11352,11216,11665,11285,89,3440,500,8040,10,1,17873425,2097,96.15,0.89,12,0.25,122.00,13234.00,14200,20230206,-17.39,8760,20221013,33.90,14200,-17.39,20230206,9830,19.33,20230427,14200,-17.39,20230206,8760,33.90,20221013,1.36,N,044340,500,89 억,,159686,N,N,0,N,00,N
|
|
20230713,110440,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11730,240,2,2.09,471802620,40091,53.39,11550,11890,11550,14930,8050,11490,11768.29,0.89,0,-1954,11976,11732,11596,11352,11216,11665,11285,89,3440,500,8040,10,1,17873425,2097,96.15,0.89,12,0.22,122.00,13234.00,14200,20230206,-17.39,8760,20221013,33.90,14200,-17.39,20230206,9830,19.33,20230427,14200,-17.39,20230206,8760,33.90,20221013,1.36,N,044340,500,89 억,,159686,N,N,0,N,00,N
|
|
20230713,100439,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11810,320,2,2.79,327933180,27855,37.09,11550,11890,11550,14930,8050,11490,11772.87,0.89,0,-1201,11976,11732,11596,11352,11216,11665,11285,89,3440,500,8040,10,1,17873425,2111,96.80,0.89,12,0.16,122.00,13234.00,14200,20230206,-16.83,8760,20221013,34.82,14200,-16.83,20230206,9830,20.14,20230427,14200,-16.83,20230206,8760,34.82,20221013,1.36,N,044340,500,89 억,,159686,N,N,0,N,00,N
|
|
20230713,090359,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11600,110,2,0.96,4686890,405,0.54,11550,11600,11550,14930,8050,11490,11572.57,0.89,0,-25,11976,11732,11596,11352,11216,11665,11285,89,3440,500,8040,10,1,17873425,2073,95.08,0.88,12,0.00,122.00,13234.00,14200,20230206,-18.31,8760,20221013,32.42,14200,-18.31,20230206,9830,18.01,20230427,14200,-18.31,20230206,8760,32.42,20221013,1.36,N,044340,500,89 억,,159686,N,N,0,N,00,N
|
|
20230712,160436,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11490,-60,5,-0.52,870117280,74836,137.01,11700,11840,11460,15010,8090,11550,11626.99,0.93,0,-5507,11930,11740,11370,11180,10810,11835,11275,89,3460,500,8080,10,1,17873425,2054,94.18,0.87,12,0.42,122.00,13234.00,14200,20230206,-19.08,8760,20221013,31.16,14200,-19.08,20230206,9830,16.89,20230427,14200,-19.08,20230206,8760,31.16,20221013,1.36,N,044340,500,89 억,,165441,N,N,0,N,00,N
|
|
20230712,150433,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11530,-20,5,-0.17,829808300,71326,130.59,11700,11840,11480,15010,8090,11550,11634.02,0.93,0,-4746,11930,11740,11370,11180,10810,11835,11275,89,3460,500,8080,10,1,17873425,2061,94.51,0.87,12,0.40,122.00,13234.00,14200,20230206,-18.80,8760,20221013,31.62,14200,-18.80,20230206,9830,17.29,20230427,14200,-18.80,20230206,8760,31.62,20221013,1.36,N,044340,500,89 억,,165441,N,N,0,N,00,N
|
|
20230712,140432,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11580,30,2,0.26,753166700,64673,118.41,11700,11840,11490,15010,8090,11550,11645.77,0.93,0,-4331,11930,11740,11370,11180,10810,11835,11275,89,3460,500,8080,10,1,17873425,2070,94.92,0.88,12,0.36,122.00,13234.00,14200,20230206,-18.45,8760,20221013,32.19,14200,-18.45,20230206,9830,17.80,20230427,14200,-18.45,20230206,8760,32.19,20221013,1.36,N,044340,500,89 억,,165441,N,N,0,N,00,N
|
|
20230712,130435,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11620,70,2,0.61,711763020,61106,111.88,11700,11840,11490,15010,8090,11550,11648.01,0.93,0,-2993,11930,11740,11370,11180,10810,11835,11275,89,3460,500,8080,10,1,17873425,2077,95.25,0.88,12,0.34,122.00,13234.00,14200,20230206,-18.17,8760,20221013,32.65,14200,-18.17,20230206,9830,18.21,20230427,14200,-18.17,20230206,8760,32.65,20221013,1.36,N,044340,500,89 억,,165441,N,N,0,N,00,N
|
|
20230712,120435,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11580,30,2,0.26,696937330,59827,109.54,11700,11840,11490,15010,8090,11550,11649.21,0.93,0,-2391,11930,11740,11370,11180,10810,11835,11275,89,3460,500,8080,10,1,17873425,2070,94.92,0.88,12,0.33,122.00,13234.00,14200,20230206,-18.45,8760,20221013,32.19,14200,-18.45,20230206,9830,17.80,20230427,14200,-18.45,20230206,8760,32.19,20221013,1.36,N,044340,500,89 억,,165441,N,N,0,N,00,N
|
|
20230712,110434,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11600,50,2,0.43,516188990,44305,81.12,11700,11840,11490,15010,8090,11550,11650.81,0.93,0,-5728,11930,11740,11370,11180,10810,11835,11275,89,3460,500,8080,10,1,17873425,2073,95.08,0.88,12,0.25,122.00,13234.00,14200,20230206,-18.31,8760,20221013,32.42,14200,-18.31,20230206,9830,18.01,20230427,14200,-18.31,20230206,8760,32.42,20221013,1.36,N,044340,500,89 억,,165441,N,N,0,N,00,N
|
|
20230712,100437,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11570,20,2,0.17,486146450,41707,76.36,11700,11840,11490,15010,8090,11550,11656.23,0.93,0,-5214,11930,11740,11370,11180,10810,11835,11275,89,3460,500,8080,10,1,17873425,2068,94.84,0.87,12,0.23,122.00,13234.00,14200,20230206,-18.52,8760,20221013,32.08,14200,-18.52,20230206,9830,17.70,20230427,14200,-18.52,20230206,8760,32.08,20221013,1.36,N,044340,500,89 억,,165441,N,N,0,N,00,N
|
|
20230712,090436,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11710,160,2,1.39,208345000,17760,32.52,11700,11840,11630,15010,8090,11550,11731.14,0.93,0,2008,11930,11740,11370,11180,10810,11835,11275,89,3460,500,8080,10,1,17873425,2093,95.98,0.88,12,0.10,122.00,13234.00,14200,20230206,-17.54,8760,20221013,33.68,14200,-17.54,20230206,9830,19.13,20230427,14200,-17.54,20230206,8760,33.68,20221013,1.36,N,044340,500,89 억,,165441,N,N,0,N,00,N
|
|
20230711,160430,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11550,480,2,4.34,615097030,54422,131.31,11070,11560,11000,14390,7750,11070,11301.41,0.90,0,3515,11670,11370,11110,10810,10550,11520,10960,89,3320,500,7740,10,1,17873425,2064,94.67,0.87,12,0.30,122.00,13234.00,14200,20230206,-18.66,8760,20221013,31.85,14200,-18.66,20230206,9830,17.50,20230427,14200,-18.66,20230206,8760,31.85,20221013,1.38,N,044340,500,89 억,,161391,N,N,0,N,00,N
|
|
20230711,150429,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11450,380,2,3.43,426760700,38055,91.82,11070,11560,11000,14390,7750,11070,11214.31,0.90,0,-1093,11670,11370,11110,10810,10550,11520,10960,89,3320,500,7740,10,1,17873425,2047,93.85,0.87,12,0.21,122.00,13234.00,14200,20230206,-19.37,8760,20221013,30.71,14200,-19.37,20230206,9830,16.48,20230427,14200,-19.37,20230206,8760,30.71,20221013,1.38,N,044340,500,89 억,,161391,N,N,0,N,00,N
|
|
20230711,140428,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11080,10,2,0.09,298827690,26746,64.53,11070,11390,11000,14390,7750,11070,11172.80,0.90,0,-3549,11670,11370,11110,10810,10550,11520,10960,89,3320,500,7740,10,1,17873425,1980,90.82,0.84,12,0.15,122.00,13234.00,14200,20230206,-21.97,8760,20221013,26.48,14200,-21.97,20230206,9830,12.72,20230427,14200,-21.97,20230206,8760,26.48,20221013,1.38,N,044340,500,89 억,,161391,N,N,0,N,00,N
|
|
20230711,130421,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11190,120,2,1.08,201039160,17928,43.26,11070,11390,11070,14390,7750,11070,11213.70,0.90,0,-4188,11670,11370,11110,10810,10550,11520,10960,89,3320,500,7740,10,1,17873425,2000,91.72,0.85,12,0.10,122.00,13234.00,14200,20230206,-21.20,8760,20221013,27.74,14200,-21.20,20230206,9830,13.84,20230427,14200,-21.20,20230206,8760,27.74,20221013,1.38,N,044340,500,89 억,,161391,N,N,0,N,00,N
|
|
20230711,120431,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11180,110,2,0.99,183052260,16323,39.38,11070,11390,11070,14390,7750,11070,11214.38,0.90,0,-3861,11670,11370,11110,10810,10550,11520,10960,89,3320,500,7740,10,1,17873425,1998,91.64,0.84,12,0.09,122.00,13234.00,14200,20230206,-21.27,8760,20221013,27.63,14200,-21.27,20230206,9830,13.73,20230427,14200,-21.27,20230206,8760,27.63,20221013,1.38,N,044340,500,89 억,,161391,N,N,0,N,00,N
|
|
20230711,110433,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11200,130,2,1.17,148654060,13250,31.97,11070,11390,11070,14390,7750,11070,11219.17,0.90,0,-3874,11670,11370,11110,10810,10550,11520,10960,89,3320,500,7740,10,1,17873425,2002,91.80,0.85,12,0.07,122.00,13234.00,14200,20230206,-21.13,8760,20221013,27.85,14200,-21.13,20230206,9830,13.94,20230427,14200,-21.13,20230206,8760,27.85,20221013,1.38,N,044340,500,89 억,,161391,N,N,0,N,00,N
|
|
20230711,100431,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11300,230,2,2.08,126510450,11276,27.21,11070,11390,11070,14390,7750,11070,11219.44,0.90,0,-3021,11670,11370,11110,10810,10550,11520,10960,89,3320,500,7740,10,1,17873425,2020,92.62,0.85,12,0.06,122.00,13234.00,14200,20230206,-20.42,8760,20221013,29.00,14200,-20.42,20230206,9830,14.95,20230427,14200,-20.42,20230206,8760,29.00,20221013,1.38,N,044340,500,89 억,,161391,N,N,0,N,00,N
|
|
20230711,090431,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11110,40,2,0.36,4751600,429,1.04,11070,11110,11070,14390,7750,11070,11075.99,0.90,0,-62,11670,11370,11110,10810,10550,11520,10960,89,3320,500,7740,10,1,17873425,1986,91.07,0.84,12,0.00,122.00,13234.00,14200,20230206,-21.76,8760,20221013,26.83,14200,-21.76,20230206,9830,13.02,20230427,14200,-21.76,20230206,8760,26.83,20221013,1.38,N,044340,500,89 억,,161391,N,N,0,N,00,N
|
|
20230710,160429,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11070,270,2,2.50,454717350,40838,144.93,10850,11410,10850,14040,7560,10800,11134.67,0.95,0,-7771,11066,10932,10716,10582,10366,10825,10475,89,3240,500,7560,10,1,17873425,1979,90.74,0.84,12,0.23,122.00,13234.00,14200,20230206,-22.04,8760,20221013,26.37,14200,-22.04,20230206,9830,12.61,20230427,14200,-22.04,20230206,8760,26.37,20221013,1.37,N,044340,500,89 억,,169495,N,N,0,N,00,N
|
|
20230710,150427,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11070,270,2,2.50,442054040,39693,140.87,10850,11410,10850,14040,7560,10800,11136.83,0.95,0,-7064,11066,10932,10716,10582,10366,10825,10475,89,3240,500,7560,10,1,17873425,1979,90.74,0.84,12,0.22,122.00,13234.00,14200,20230206,-22.04,8760,20221013,26.37,14200,-22.04,20230206,9830,12.61,20230427,14200,-22.04,20230206,8760,26.37,20221013,1.37,N,044340,500,89 억,,169495,N,N,0,N,00,N
|
|
20230710,140425,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11120,320,2,2.96,394488750,35391,125.60,10850,11410,10850,14040,7560,10800,11146.58,0.95,0,-6098,11066,10932,10716,10582,10366,10825,10475,89,3240,500,7560,10,1,17873425,1988,91.15,0.84,12,0.20,122.00,13234.00,14200,20230206,-21.69,8760,20221013,26.94,14200,-21.69,20230206,9830,13.12,20230427,14200,-21.69,20230206,8760,26.94,20221013,1.37,N,044340,500,89 억,,169495,N,N,0,N,00,N
|
|
20230710,130422,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11140,340,2,3.15,374044580,33549,119.07,10850,11410,10850,14040,7560,10800,11149.20,0.95,0,-5488,11066,10932,10716,10582,10366,10825,10475,89,3240,500,7560,10,1,17873425,1991,91.31,0.84,12,0.19,122.00,13234.00,14200,20230206,-21.55,8760,20221013,27.17,14200,-21.55,20230206,9830,13.33,20230427,14200,-21.55,20230206,8760,27.17,20221013,1.37,N,044340,500,89 억,,169495,N,N,0,N,00,N
|
|
20230710,120428,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11090,290,2,2.69,337947750,30293,107.51,10850,11410,10850,14040,7560,10800,11155.97,0.95,0,-5340,11066,10932,10716,10582,10366,10825,10475,89,3240,500,7560,10,1,17873425,1982,90.90,0.84,12,0.17,122.00,13234.00,14200,20230206,-21.90,8760,20221013,26.60,14200,-21.90,20230206,9830,12.82,20230427,14200,-21.90,20230206,8760,26.60,20221013,1.37,N,044340,500,89 억,,169495,N,N,0,N,00,N
|
|
20230710,110430,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11130,330,2,3.06,324741970,29102,103.28,10850,11410,10850,14040,7560,10800,11158.75,0.95,0,-5292,11066,10932,10716,10582,10366,10825,10475,89,3240,500,7560,10,1,17873425,1989,91.23,0.84,12,0.16,122.00,13234.00,14200,20230206,-21.62,8760,20221013,27.05,14200,-21.62,20230206,9830,13.22,20230427,14200,-21.62,20230206,8760,27.05,20221013,1.37,N,044340,500,89 억,,169495,N,N,0,N,00,N
|
|
20230710,100430,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11080,280,2,2.59,257536860,22993,81.60,10850,11410,10850,14040,7560,10800,11200.66,0.95,0,-3921,11066,10932,10716,10582,10366,10825,10475,89,3240,500,7560,10,1,17873425,1980,90.82,0.84,12,0.13,122.00,13234.00,14200,20230206,-21.97,8760,20221013,26.48,14200,-21.97,20230206,9830,12.72,20230427,14200,-21.97,20230206,8760,26.48,20221013,1.37,N,044340,500,89 억,,169495,N,N,0,N,00,N
|
|
20230710,090426,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10940,140,2,1.30,11055590,1016,3.61,10850,10950,10850,14040,7560,10800,10881.49,0.95,0,-202,11066,10932,10716,10582,10366,10825,10475,89,3240,500,7560,10,1,17873425,1955,89.67,0.83,12,0.01,122.00,13234.00,14200,20230206,-22.96,8760,20221013,24.89,14200,-22.96,20230206,9830,11.29,20230427,14200,-22.96,20230206,8760,24.89,20221013,1.37,N,044340,500,89 억,,169495,N,N,0,N,00,N
|
|
20230707,160423,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10800,-90,5,-0.83,292481640,27444,46.50,10850,10850,10500,14150,7630,10890,10656.85,0.91,0,7225,11550,11220,11010,10680,10470,11115,10575,89,3260,500,7620,10,1,17873425,1930,88.52,0.82,12,0.15,122.00,13234.00,14200,20230206,-23.94,8760,20221013,23.29,14200,-23.94,20230206,9830,9.87,20230427,14200,-23.94,20230206,8760,23.29,20221013,1.37,N,044340,500,89 억,,162272,N,N,0,N,00,N
|
|
20230707,150425,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10790,-100,5,-0.92,279899260,26278,44.52,10850,10850,10500,14150,7630,10890,10651.47,0.91,0,7495,11550,11220,11010,10680,10470,11115,10575,89,3260,500,7620,10,1,17873425,1929,88.44,0.82,12,0.15,122.00,13234.00,14200,20230206,-24.01,8760,20221013,23.17,14200,-24.01,20230206,9830,9.77,20230427,14200,-24.01,20230206,8760,23.17,20221013,1.37,N,044340,500,89 억,,162272,N,N,0,N,00,N
|
|
20230707,140432,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10640,-250,5,-2.30,237579060,22317,37.81,10850,10850,10500,14150,7630,10890,10645.65,0.91,0,5538,11550,11220,11010,10680,10470,11115,10575,89,3260,500,7620,10,1,17873425,1902,87.21,0.80,12,0.12,122.00,13234.00,14200,20230206,-25.07,8760,20221013,21.46,14200,-25.07,20230206,9830,8.24,20230427,14200,-25.07,20230206,8760,21.46,20221013,1.37,N,044340,500,89 억,,162272,N,N,0,N,00,N
|
|
20230707,130428,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10610,-280,5,-2.57,204794520,19228,32.58,10850,10850,10500,14150,7630,10890,10650.85,0.91,0,5099,11550,11220,11010,10680,10470,11115,10575,89,3260,500,7620,10,1,17873425,1896,86.97,0.80,12,0.11,122.00,13234.00,14200,20230206,-25.28,8760,20221013,21.12,14200,-25.28,20230206,9830,7.93,20230427,14200,-25.28,20230206,8760,21.12,20221013,1.37,N,044340,500,89 억,,162272,N,N,0,N,00,N
|
|
20230707,120428,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10600,-290,5,-2.66,190240720,17858,30.25,10850,10850,10500,14150,7630,10890,10652.97,0.91,0,5195,11550,11220,11010,10680,10470,11115,10575,89,3260,500,7620,10,1,17873425,1895,86.89,0.80,12,0.10,122.00,13234.00,14200,20230206,-25.35,8760,20221013,21.00,14200,-25.35,20230206,9830,7.83,20230427,14200,-25.35,20230206,8760,21.00,20221013,1.37,N,044340,500,89 억,,162272,N,N,0,N,00,N
|
|
20230707,110428,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10590,-300,5,-2.75,166987500,15668,26.54,10850,10850,10500,14150,7630,10890,10657.87,0.91,0,4319,11550,11220,11010,10680,10470,11115,10575,89,3260,500,7620,10,1,17873425,1893,86.80,0.80,12,0.09,122.00,13234.00,14200,20230206,-25.42,8760,20221013,20.89,14200,-25.42,20230206,9830,7.73,20230427,14200,-25.42,20230206,8760,20.89,20221013,1.37,N,044340,500,89 억,,162272,N,N,0,N,00,N
|
|
20230707,100426,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10730,-160,5,-1.47,126376450,11841,20.06,10850,10850,10500,14150,7630,10890,10672.79,0.91,0,3857,11550,11220,11010,10680,10470,11115,10575,89,3260,500,7620,10,1,17873425,1918,87.95,0.81,12,0.07,122.00,13234.00,14200,20230206,-24.44,8760,20221013,22.49,14200,-24.44,20230206,9830,9.16,20230427,14200,-24.44,20230206,8760,22.49,20221013,1.37,N,044340,500,89 억,,162272,N,N,0,N,00,N
|
|
20230707,090424,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10700,-190,5,-1.74,14291210,1326,2.25,10850,10850,10700,14150,7630,10890,10777.68,0.91,0,-264,11550,11220,11010,10680,10470,11115,10575,89,3260,500,7620,10,1,17873425,1912,87.70,0.81,12,0.01,122.00,13234.00,14200,20230206,-24.65,8760,20221013,22.15,14200,-24.65,20230206,9830,8.85,20230427,14200,-24.65,20230206,8760,22.15,20221013,1.37,N,044340,500,89 억,,162272,N,N,0,N,00,N
|
|
20230706,160425,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10890,-450,5,-3.97,644678030,58661,195.21,11330,11340,10800,14740,7940,11340,10990.04,0.91,0,869,11780,11560,11430,11210,11080,11495,11145,89,3400,500,7930,10,1,17873425,1946,89.26,0.82,12,0.33,122.00,13234.00,14200,20230206,-23.31,8760,20221013,24.32,14200,-23.31,20230206,9830,10.78,20230427,14200,-23.31,20230206,8760,24.32,20221013,1.38,N,044340,500,89 억,,162188,N,N,0,N,00,N
|
|
20230706,150425,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10900,-440,5,-3.88,616720850,56089,186.65,11330,11340,10800,14740,7940,11340,10995.39,0.91,0,982,11780,11560,11430,11210,11080,11495,11145,89,3400,500,7930,10,1,17873425,1948,89.34,0.82,12,0.31,122.00,13234.00,14200,20230206,-23.24,8760,20221013,24.43,14200,-23.24,20230206,9830,10.89,20230427,14200,-23.24,20230206,8760,24.43,20221013,1.38,N,044340,500,89 억,,162188,N,N,0,N,00,N
|
|
20230706,140426,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10830,-510,5,-4.50,546486280,49619,165.12,11330,11340,10800,14740,7940,11340,11013.64,0.91,0,954,11780,11560,11430,11210,11080,11495,11145,89,3400,500,7930,10,1,17873425,1936,88.77,0.82,12,0.28,122.00,13234.00,14200,20230206,-23.73,8760,20221013,23.63,14200,-23.73,20230206,9830,10.17,20230427,14200,-23.73,20230206,8760,23.63,20221013,1.38,N,044340,500,89 억,,162188,N,N,0,N,00,N
|
|
20230706,130424,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10930,-410,5,-3.62,453773120,41083,136.72,11330,11340,10900,14740,7940,11340,11045.27,0.91,0,626,11780,11560,11430,11210,11080,11495,11145,89,3400,500,7930,10,1,17873425,1954,89.59,0.83,12,0.23,122.00,13234.00,14200,20230206,-23.03,8760,20221013,24.77,14200,-23.03,20230206,9830,11.19,20230427,14200,-23.03,20230206,8760,24.77,20221013,1.38,N,044340,500,89 억,,162188,N,N,0,N,00,N
|
|
20230706,120424,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11000,-340,5,-3.00,392347460,35470,118.04,11330,11340,10970,14740,7940,11340,11061.38,0.91,0,2851,11780,11560,11430,11210,11080,11495,11145,89,3400,500,7930,10,1,17873425,1966,90.16,0.83,12,0.20,122.00,13234.00,14200,20230206,-22.54,8760,20221013,25.57,14200,-22.54,20230206,9830,11.90,20230427,14200,-22.54,20230206,8760,25.57,20221013,1.38,N,044340,500,89 억,,162188,N,N,0,N,00,N
|
|
20230706,110427,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11030,-310,5,-2.73,350536220,31665,105.37,11330,11340,10970,14740,7940,11340,11070.14,0.91,0,3977,11780,11560,11430,11210,11080,11495,11145,89,3400,500,7930,10,1,17873425,1971,90.41,0.83,12,0.18,122.00,13234.00,14200,20230206,-22.32,8760,20221013,25.91,14200,-22.32,20230206,9830,12.21,20230427,14200,-22.32,20230206,8760,25.91,20221013,1.38,N,044340,500,89 억,,162188,N,N,0,N,00,N
|
|
20230706,100424,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10990,-350,5,-3.09,262073350,23645,78.69,11330,11340,10980,14740,7940,11340,11083.66,0.91,0,3386,11780,11560,11430,11210,11080,11495,11145,89,3400,500,7930,10,1,17873425,1964,90.08,0.83,12,0.13,122.00,13234.00,14200,20230206,-22.61,8760,20221013,25.46,14200,-22.61,20230206,9830,11.80,20230427,14200,-22.61,20230206,8760,25.46,20221013,1.38,N,044340,500,89 억,,162188,N,N,0,N,00,N
|
|
20230706,090424,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11280,-60,5,-0.53,12725570,1125,3.74,11330,11340,11280,14740,7940,11340,11311.59,0.91,0,-575,11780,11560,11430,11210,11080,11495,11145,89,3400,500,7930,10,1,17873425,2016,92.46,0.85,12,0.01,122.00,13234.00,14200,20230206,-20.56,8760,20221013,28.77,14200,-20.56,20230206,9830,14.75,20230427,14200,-20.56,20230206,8760,28.77,20221013,1.38,N,044340,500,89 억,,162188,N,N,0,N,00,N
|
|
20230705,160422,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11340,-230,5,-1.99,339584740,29758,63.75,11650,11650,11300,15040,8100,11570,11411.75,0.94,0,-5475,12116,11842,11586,11312,11056,11715,11185,89,3470,500,8090,10,1,17873425,2027,92.95,0.86,12,0.17,122.00,13234.00,14200,20230206,-20.14,8760,20221013,29.45,14200,-20.14,20230206,9830,15.36,20230427,14200,-20.14,20230206,8760,29.45,20221013,1.41,N,044340,500,89 억,,167662,N,N,0,N,00,N
|
|
20230705,150422,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11330,-240,5,-2.07,309899510,27137,58.14,11650,11650,11330,15040,8100,11570,11419.81,0.94,0,-5514,12116,11842,11586,11312,11056,11715,11185,89,3470,500,8090,10,1,17873425,2025,92.87,0.86,12,0.15,122.00,13234.00,14200,20230206,-20.21,8760,20221013,29.34,14200,-20.21,20230206,9830,15.26,20230427,14200,-20.21,20230206,8760,29.34,20221013,1.41,N,044340,500,89 억,,167662,N,N,0,N,00,N
|
|
20230705,140417,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11360,-210,5,-1.82,272575230,23847,51.09,11650,11650,11330,15040,8100,11570,11430.17,0.94,0,-4203,12116,11842,11586,11312,11056,11715,11185,89,3470,500,8090,10,1,17873425,2030,93.11,0.86,12,0.13,122.00,13234.00,14200,20230206,-20.00,8760,20221013,29.68,14200,-20.00,20230206,9830,15.56,20230427,14200,-20.00,20230206,8760,29.68,20221013,1.41,N,044340,500,89 억,,167662,N,N,0,N,00,N
|
|
20230705,130418,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11440,-130,5,-1.12,246886280,21594,46.26,11650,11650,11330,15040,8100,11570,11433.10,0.94,0,-3110,12116,11842,11586,11312,11056,11715,11185,89,3470,500,8090,10,1,17873425,2045,93.77,0.86,12,0.12,122.00,13234.00,14200,20230206,-19.44,8760,20221013,30.59,14200,-19.44,20230206,9830,16.38,20230427,14200,-19.44,20230206,8760,30.59,20221013,1.41,N,044340,500,89 억,,167662,N,N,0,N,00,N
|
|
20230705,120417,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11400,-170,5,-1.47,221844930,19395,41.55,11650,11650,11330,15040,8100,11570,11438.25,0.94,0,-3658,12116,11842,11586,11312,11056,11715,11185,89,3470,500,8090,10,1,17873425,2038,93.44,0.86,12,0.11,122.00,13234.00,14200,20230206,-19.72,8760,20221013,30.14,14200,-19.72,20230206,9830,15.97,20230427,14200,-19.72,20230206,8760,30.14,20221013,1.41,N,044340,500,89 억,,167662,N,N,0,N,00,N
|
|
20230705,110421,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11370,-200,5,-1.73,196951230,17208,36.86,11650,11650,11330,15040,8100,11570,11445.33,0.94,0,-3360,12116,11842,11586,11312,11056,11715,11185,89,3470,500,8090,10,1,17873425,2032,93.20,0.86,12,0.10,122.00,13234.00,14200,20230206,-19.93,8760,20221013,29.79,14200,-19.93,20230206,9830,15.67,20230427,14200,-19.93,20230206,8760,29.79,20221013,1.41,N,044340,500,89 억,,167662,N,N,0,N,00,N
|
|
20230705,100419,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11420,-150,5,-1.30,119283840,10383,22.24,11650,11650,11410,15040,8100,11570,11488.38,0.94,0,-1936,12116,11842,11586,11312,11056,11715,11185,89,3470,500,8090,10,1,17873425,2041,93.61,0.86,12,0.06,122.00,13234.00,14200,20230206,-19.58,8760,20221013,30.37,14200,-19.58,20230206,9830,16.17,20230427,14200,-19.58,20230206,8760,30.37,20221013,1.41,N,044340,500,89 억,,167662,N,N,0,N,00,N
|
|
20230705,090418,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11570,0,3,0.00,4644660,401,0.86,11650,11650,11540,15040,8100,11570,11582.69,0.94,0,-281,12116,11842,11586,11312,11056,11715,11185,89,3470,500,8090,10,1,17873425,2068,94.84,0.87,12,0.00,122.00,13234.00,14200,20230206,-18.52,8760,20221013,32.08,14200,-18.52,20230206,9830,17.70,20230427,14200,-18.52,20230206,8760,32.08,20221013,1.41,N,044340,500,89 억,,167662,N,N,0,N,00,N
|
|
20230704,160418,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11570,-240,5,-2.03,537838110,46565,107.74,11720,11860,11330,15350,8270,11810,11550.26,0.91,0,4926,12143,11976,11883,11716,11623,12060,11800,89,3540,500,8260,10,1,17873425,2068,94.84,0.87,12,0.26,122.00,13234.00,14200,20230206,-18.52,8760,20221013,32.08,14200,-18.52,20230206,9830,17.70,20230427,14200,-18.52,20230206,8760,32.08,20221013,1.39,N,044340,500,89 억,,162743,N,N,0,N,00,N
|
|
20230704,150413,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11590,-220,5,-1.86,523117100,45293,104.79,11720,11860,11330,15350,8270,11810,11549.62,0.91,0,4401,12143,11976,11883,11716,11623,12060,11800,89,3540,500,8260,10,1,17873425,2072,95.00,0.88,12,0.25,122.00,13234.00,14200,20230206,-18.38,8760,20221013,32.31,14200,-18.38,20230206,9830,17.90,20230427,14200,-18.38,20230206,8760,32.31,20221013,1.39,N,044340,500,89 억,,162743,N,N,0,N,00,N
|
|
20230704,140418,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11590,-220,5,-1.86,505801150,43800,101.34,11720,11860,11330,15350,8270,11810,11547.97,0.91,0,4147,12143,11976,11883,11716,11623,12060,11800,89,3540,500,8260,10,1,17873425,2072,95.00,0.88,12,0.25,122.00,13234.00,14200,20230206,-18.38,8760,20221013,32.31,14200,-18.38,20230206,9830,17.90,20230427,14200,-18.38,20230206,8760,32.31,20221013,1.39,N,044340,500,89 억,,162743,N,N,0,N,00,N
|
|
20230704,130411,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11650,-160,5,-1.35,475250630,41175,95.27,11720,11860,11330,15350,8270,11810,11542.21,0.91,0,3813,12143,11976,11883,11716,11623,12060,11800,89,3540,500,8260,10,1,17873425,2082,95.49,0.88,12,0.23,122.00,13234.00,14200,20230206,-17.96,8760,20221013,32.99,14200,-17.96,20230206,9830,18.51,20230427,14200,-17.96,20230206,8760,32.99,20221013,1.39,N,044340,500,89 억,,162743,N,N,0,N,00,N
|
|
20230704,120414,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11600,-210,5,-1.78,442232080,38334,88.69,11720,11860,11330,15350,8270,11810,11536.29,0.91,0,3706,12143,11976,11883,11716,11623,12060,11800,89,3540,500,8260,10,1,17873425,2073,95.08,0.88,12,0.21,122.00,13234.00,14200,20230206,-18.31,8760,20221013,32.42,14200,-18.31,20230206,9830,18.01,20230427,14200,-18.31,20230206,8760,32.42,20221013,1.39,N,044340,500,89 억,,162743,N,N,0,N,00,N
|
|
20230704,110410,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11590,-220,5,-1.86,429474290,37232,86.14,11720,11860,11330,15350,8270,11810,11535.09,0.91,0,3531,12143,11976,11883,11716,11623,12060,11800,89,3540,500,8260,10,1,17873425,2072,95.00,0.88,12,0.21,122.00,13234.00,14200,20230206,-18.38,8760,20221013,32.31,14200,-18.38,20230206,9830,17.90,20230427,14200,-18.38,20230206,8760,32.31,20221013,1.39,N,044340,500,89 억,,162743,N,N,0,N,00,N
|
|
20230704,100409,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11470,-340,5,-2.88,338194390,29287,67.76,11720,11860,11330,15350,8270,11810,11547.59,0.91,0,5,12143,11976,11883,11716,11623,12060,11800,89,3540,500,8260,10,1,17873425,2050,94.02,0.87,12,0.16,122.00,13234.00,14200,20230206,-19.23,8760,20221013,30.94,14200,-19.23,20230206,9830,16.68,20230427,14200,-19.23,20230206,8760,30.94,20221013,1.39,N,044340,500,89 억,,162743,N,N,0,N,00,N
|
|
20230704,090410,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11840,30,2,0.25,4828450,411,0.95,11720,11840,11720,15350,8270,11810,11748.05,0.91,0,40,12143,11976,11883,11716,11623,12060,11800,89,3540,500,8260,10,1,17873425,2116,97.05,0.89,12,0.00,122.00,13234.00,14200,20230206,-16.62,8760,20221013,35.16,14200,-16.62,20230206,9830,20.45,20230427,14200,-16.62,20230206,8760,35.16,20221013,1.39,N,044340,500,89 억,,162743,N,N,0,N,00,N
|
|
20230703,160406,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11810,20,2,0.17,512143730,43051,68.62,11790,12050,11790,15320,8260,11790,11896.30,0.86,0,8358,12403,12096,11903,11596,11403,12000,11500,89,3530,500,8250,10,1,17873425,2111,96.80,0.89,12,0.24,122.00,13234.00,14200,20230206,-16.83,8760,20221013,34.82,14200,-16.83,20230206,9830,20.14,20230427,14200,-16.83,20230206,8760,34.82,20221013,1.40,N,044340,500,89 억,,154385,N,N,0,N,00,N
|
|
20230703,150409,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11860,70,2,0.59,462354000,38836,61.90,11790,12050,11790,15320,8260,11790,11905.29,0.86,0,7645,12403,12096,11903,11596,11403,12000,11500,89,3530,500,8250,10,1,17873425,2120,97.21,0.90,12,0.22,122.00,13234.00,14200,20230206,-16.48,8760,20221013,35.39,14200,-16.48,20230206,9830,20.65,20230427,14200,-16.48,20230206,8760,35.39,20221013,1.40,N,044340,500,89 억,,154385,N,N,0,N,00,N
|
|
20230703,140408,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11880,90,2,0.76,401461170,33694,53.71,11790,12050,11790,15320,8260,11790,11914.92,0.86,0,6932,12403,12096,11903,11596,11403,12000,11500,89,3530,500,8250,10,1,17873425,2123,97.38,0.90,12,0.19,122.00,13234.00,14200,20230206,-16.34,8760,20221013,35.62,14200,-16.34,20230206,9830,20.85,20230427,14200,-16.34,20230206,8760,35.62,20221013,1.40,N,044340,500,89 억,,154385,N,N,0,N,00,N
|
|
20230703,130408,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11910,120,2,1.02,344063950,28863,46.01,11790,12050,11790,15320,8260,11790,11920.59,0.86,0,6927,12403,12096,11903,11596,11403,12000,11500,89,3530,500,8250,10,1,17873425,2129,97.62,0.90,12,0.16,122.00,13234.00,14200,20230206,-16.13,8760,20221013,35.96,14200,-16.13,20230206,9830,21.16,20230427,14200,-16.13,20230206,8760,35.96,20221013,1.40,N,044340,500,89 억,,154385,N,N,0,N,00,N
|
|
20230703,120409,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11930,140,2,1.19,304090180,25508,40.66,11790,12050,11790,15320,8260,11790,11921.37,0.86,0,6107,12403,12096,11903,11596,11403,12000,11500,89,3530,500,8250,10,1,17873425,2132,97.79,0.90,12,0.14,122.00,13234.00,14200,20230206,-15.99,8760,20221013,36.19,14200,-15.99,20230206,9830,21.36,20230427,14200,-15.99,20230206,8760,36.19,20221013,1.40,N,044340,500,89 억,,154385,N,N,0,N,00,N
|
|
20230703,110407,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12020,230,2,1.95,256348600,21514,34.29,11790,12050,11790,15320,8260,11790,11915.43,0.86,0,5087,12403,12096,11903,11596,11403,12000,11500,89,3530,500,8250,10,1,17873425,2148,98.52,0.91,12,0.12,122.00,13234.00,14200,20230206,-15.35,8760,20221013,37.21,14200,-15.35,20230206,9830,22.28,20230427,14200,-15.35,20230206,8760,37.21,20221013,1.40,N,044340,500,89 억,,154385,N,N,0,N,00,N
|
|
20230703,100401,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12000,210,2,1.78,216118570,18160,28.95,11790,12050,11790,15320,8260,11790,11900.80,0.86,0,4883,12403,12096,11903,11596,11403,12000,11500,89,3530,500,8250,10,1,17873425,2145,98.36,0.91,12,0.10,122.00,13234.00,14200,20230206,-15.49,8760,20221013,36.99,14200,-15.49,20230206,9830,22.08,20230427,14200,-15.49,20230206,8760,36.99,20221013,1.40,N,044340,500,89 억,,154385,N,N,0,N,00,N
|
|
20230703,090403,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11800,10,2,0.08,52397270,4443,7.08,11790,11810,11790,15320,8260,11790,11793.22,0.86,0,799,12403,12096,11903,11596,11403,12000,11500,89,3530,500,8250,10,1,17873425,2109,96.72,0.89,12,0.02,122.00,13234.00,14200,20230206,-16.90,8760,20221013,34.70,14200,-16.90,20230206,9830,20.04,20230427,14200,-16.90,20230206,8760,34.70,20221013,1.40,N,044340,500,89 억,,154385,N,N,0,N,00,N
|